CHTR - Options Database

CHTR

CHARTER COMMUNICATIO A

$137.20 -1.89%

(7/1 18:16) ◀

Thursday, July 2, 2026 (6:17pm)

▶ (7/6 18:17)

◀ 7/2 18:17 ▶

Option Volume

Detail

ℹ

Current (07/02) 14,578

Calls: 7,753 (53%)

Puts: 6,825 (47%)

Prior (07/01) 11,219

Calls: 6,998 (62%)

Puts: 4,221 (38%)

Current vs Prior +29.94%

Calls: +10.79% (Calls)

Puts: +61.69% (Puts)

Prior 7-Day Total 71,616

Calls: 45,739 (64%)

Puts: 25,877 (36%)

Prior 7-Day Average 10,230

Calls: 6,534 (64%)

Puts: 3,696 (36%)

Current vs Prior 7-Day Avg +42.49%

Calls: +18.65%

Puts: +84.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (07/02) $18.63M

Calls: $11.42M (61%)

Puts: $7.22M (39%)

Prior (07/01) $8.27M

Calls: $3.71M (45%)

Puts: $4.56M (55%)

Current vs Prior +125.31%

Calls: +207.61%

Puts: +58.32%

Prior 7-Day Total $62.38M

Calls: $37.82M (61%)

Puts: $24.56M (39%)

Prior 7-Day Average $8.91M

Calls: $5.40M (61%)

Puts: $3.51M (39%)

Current vs Prior 7-Day Avg +109.10%

Calls: +111.30%

Puts: +105.71%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (07/02) 0.88

Prior (07/01) 0.60

Current vs Prior +45.95%

Prior 7-Day Average 0.54

Current vs Prior 7-Day Avg +61.84%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (07/02) 88,093

Calls: 68,721 (78%)

Puts: 19,372 (22%)

Prior (07/01) 81,679

Calls: 64,586 (79%)

Puts: 17,093 (21%)

Current vs Prior +7.85%

Prior 7-Day Total 439,673

Calls: 353,000 (75%)

Puts: 120,008 (25%)

Prior 7-Day Average 62,810

Calls: 50,428 (75%)

Puts: 17,144 (25%)

Current vs Prior 7-Day Avg +40.25%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (07/02) | Next (07/10)Expiry (07/17) | Next (08/21)

Current 2.43% | 6.56%9.80% | 24.45%

Prior 2.70% | 7.54%10.23% | 23.38%

Current vs Prior +142.68% | +29.94%-4.17% | +4.59%

Prior 7-Day Avg 4.82% | 8.57%11.97% | 24.45%

Current vs 7-Day Avg +36.10% | +14.40%-18.08% | +0.02%

Prior 7-Day Eod 2.70% | 7.54%-- | --

Current vs 7-Day Eod +142.68% | +29.94%-- | --

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 51.46% | 41.73%

Calls: 50.00% | 27.45%

Puts: 52.92% | 56.00%

Prior 51.46% | 41.73%

Calls: 50.00% | 27.45%

Puts: 52.92% | 56.00%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 59.96% | 54.93%

Calls: 59.54% | 53.37%

Puts: 63.22% | 60.88%

Current vs 7-Day Avg -14.18% | -24.03%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 61% call dollar volume ($11.42M). Massive premium surge with dollar volume up 125% vs prior. Dollar volume significantly above 7-day average (109% higher). P/C ratio rising 46% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BULLISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 81 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$110.00	Jul 2	23.40	30.40	$26.90	26.0%	2	1.00	--
$120.00	Jul 2	14.40	19.50	$16.95	30.1%	5	1.00	5
$130.00	Jul 2	4.50	9.60	$7.05	72.3%	2	1.00	60
$132.00	Jul 2	2.50	6.90	$4.70	93.6%	9	0.91	--
$120.00	Jul 17	15.80	20.20	$18.00	24.4%	17	0.88	108

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$155.00	Jul 2	15.50	21.60	$18.55	32.9%	7	0.99	29
$150.00	Jul 2	10.70	15.50	$13.10	36.6%	302	0.98	362
$155.00	Jul 10	16.10	21.80	$18.95	30.1%	1	0.90	26
$160.00	Jul 17	22.20	26.50	$24.35	17.7%	200	0.85	427
$155.00	Jul 17	17.50	23.30	$20.40	28.4%	3	0.83	--

Most actively traded options today. High liquidity = easy entry/exit. 211 active (total vol 6.6K, top 361)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$143.00	Jul 17	3.60	4.50	$4.05	22.2%	358	0.39	80
$140.00	Jul 17	4.70	6.00	$5.35	24.3%	118	0.47	887
$135.00	Jul 17	7.00	8.00	$7.50	13.3%	75	0.59	515
$133.00	Jul 2	1.80	7.20	$4.50	120.0%	73	0.67	3
$160.00	Jul 10	0.05	0.45	$0.25	160.0%	71	0.05	297

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$115.00	Jul 17	0.35	0.95	$0.65	92.3%	361	0.08	3.1K
$125.00	Jul 10	0.10	1.25	$0.68	169.1%	326	0.12	26
$150.00	Jul 2	10.70	15.50	$13.10	36.6%	302	0.98	362
$127.00	Jul 10	0.00	1.95	$0.98	199.0%	302	0.16	13
$145.00	Jul 10	6.40	12.90	$9.65	67.4%	300	0.79	4

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 41 strikes (avg 943.6%, max 2224.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$144.00	Jul 2	Jul 17	1172.0%	58.0%	1920.7%	12	210
$143.00	Jul 2	Jul 17	1082.0%	56.0%	1832.1%	360	80
$125.00	Jul 2	Aug 7	1198.0%	76.0%	1476.3%	34	6
$146.00	Jul 2	Jul 31	1316.0%	86.0%	1430.2%	16	--
$162.50	Jul 2	Jul 10	1020.0%	68.0%	1400.0%	47	55

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$126.00	Jul 2	Jul 17	1534.0%	66.0%	2224.2%	3	23
$129.00	Jul 2	Jul 17	1278.0%	58.0%	2103.4%	4	17
$146.00	Jul 2	Jul 31	1316.0%	86.0%	1430.2%	2	--
$141.00	Jul 2	Aug 14	922.0%	76.0%	1113.2%	61	18
$155.00	Jul 2	Jul 17	707.0%	60.0%	1078.3%	10	29

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 49.00, avg 3.55)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$155.00	$160.00	Jul 17	$0.18	$4.82	$0.18	26.78	$155.18
$155.00	$160.00	Jul 10	$0.28	$4.72	$0.28	16.86	$155.28
$130.00	$132.00	Jul 10	$0.15	$1.85	$0.15	12.33	$130.15
$150.00	$155.00	Jul 24	$0.50	$4.50	$0.50	9.00	$150.50
$145.00	$150.00	Jul 17	$0.55	$4.45	$0.55	8.09	$145.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	R:R	BE
$120.00	$115.00	Jul 10	$0.10	$4.90	$0.10	49.00	$119.90
$115.00	$110.00	Jul 17	$0.22	$4.78	$0.22	21.73	$114.78
$123.00	$120.00	Jul 10	$0.15	$2.85	$0.15	19.00	$122.85
$126.00	$125.00	Jul 10	$0.12	$0.88	$0.12	7.33	$125.88
$125.00	$120.00	Jul 31	$0.70	$4.30	$0.70	6.14	$124.30

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 119 found (best R:R 19.00, avg 1.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$116.00	$120.00	Jul 2	$3.80	$3.80	$0.20	19.00	$119.80
$128.00	$130.00	Jul 10	$1.80	$1.80	$0.20	9.00	$129.80
$146.00	$147.00	Jul 2	$0.88	$0.88	$0.12	7.33	$146.88
$130.00	$131.00	Jul 2	$0.85	$0.85	$0.15	5.67	$130.85
$137.00	$139.00	Jul 2	$1.70	$1.70	$0.30	5.67	$138.70

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	R:R	BE
$155.00	$150.00	Jul 17	$4.50	$4.50	$0.50	9.00	$150.50
$135.00	$132.00	Jul 31	$2.65	$2.65	$0.35	7.57	$132.35
$146.00	$145.00	Jul 2	$0.85	$0.85	$0.15	5.67	$145.15
$139.00	$138.00	Jul 10	$0.85	$0.85	$0.15	5.67	$138.15
$155.00	$146.00	Jul 10	$7.45	$7.45	$1.55	4.81	$147.55

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 48 found (avg debit $1.96, cheapest $0.13)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$146.00	Jul 2	Jul 10	$0.13	1316.0%	67.0%
$160.00	Jul 2	Jul 10	$0.22	861.0%	61.0%
$162.50	Jul 2	Jul 10	$0.25	1020.0%	68.0%
$145.00	Jul 2	Jul 10	$0.28	818.0%	45.0%
$155.00	Jul 2	Jul 10	$0.50	707.0%	60.0%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$115.00	Jul 10	Jul 17	$0.30	76.0%	64.0%
$155.00	Jul 2	Jul 10	$0.40	707.0%	60.0%
$133.00	Jul 2	Jul 10	$0.45	916.0%	55.0%
$141.00	Jul 2	Jul 10	$0.55	922.0%	56.0%
$120.00	Jul 10	Jul 17	$0.70	65.0%	62.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 60 found (cheapest 2.57% of stock, avg 10.85%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$139.00	Jul 2	$0.25	$3.28	$3.53	$135.47	$142.53	2.57%
$137.00	Jul 2	$1.95	$1.92	$3.87	$133.13	$140.87	2.82%
$140.00	Jul 2	$0.43	$3.65	$4.08	$135.92	$144.08	2.97%
$134.00	Jul 2	$3.10	$1.38	$4.48	$129.52	$138.48	3.27%
$135.00	Jul 2	$2.48	$2.15	$4.63	$130.37	$139.63	3.37%
$136.00	Jul 2	$2.40	$2.30	$4.70	$131.30	$140.70	3.43%
$132.00	Jul 2	$4.70	$0.38	$5.08	$126.92	$137.08	3.70%
$133.00	Jul 2	$4.50	$2.15	$6.65	$126.35	$139.65	4.85%
$141.00	Jul 2	$2.10	$4.90	$7.00	$134.00	$148.00	5.10%
$130.00	Jul 2	$7.05	$0.18	$7.23	$122.77	$137.23	5.27%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 110 found (cheapest 2.43% of stock, avg 8.09%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$137.00	$134.00	Jul 2	$1.95	$1.38	$3.33	$130.67	$140.33
$141.00	$134.00	Jul 2	$2.10	$1.38	$3.48	$130.52	$144.48
$143.00	$134.00	Jul 2	$2.10	$1.38	$3.48	$130.52	$146.48
$144.00	$134.00	Jul 2	$2.15	$1.38	$3.53	$130.47	$147.53
$146.00	$134.00	Jul 2	$2.15	$1.38	$3.53	$130.47	$149.53
$137.00	$131.00	Jul 2	$1.95	$2.00	$3.95	$127.05	$140.95
$137.00	$135.00	Jul 2	$1.95	$2.15	$4.10	$130.90	$141.10
$137.00	$133.00	Jul 2	$1.95	$2.15	$4.10	$128.90	$141.10
$141.00	$131.00	Jul 2	$2.10	$2.00	$4.10	$126.90	$145.10
$143.00	$131.00	Jul 2	$2.10	$2.00	$4.10	$126.90	$147.10

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 173 found (best R:R 49.00, avg credit $1.98)

Put Spread	Call Spread	Expiry	Credit	Max Loss	R:R	BE Low	BE High
120/125	145/150	Jul 24	$4.90	$0.10	49.00	$120.10	$149.90
139/142	145/150	Jul 24	$4.80	$0.20	24.00	$137.20	$149.80
115/120	145/150	Jul 24	$4.75	$0.25	19.00	$115.25	$149.75
133/135	145/150	Jul 24	$4.65	$0.35	13.29	$130.35	$149.65
132/133	139/140	Jul 10	$0.90	$0.10	9.00	$132.10	$139.90
128/129	135/136	Jul 17	$0.90	$0.10	9.00	$128.10	$135.90
128/129	138/139	Jul 17	$0.90	$0.10	9.00	$128.10	$138.90
129/130	135/136	Jul 17	$0.90	$0.10	9.00	$129.10	$135.90
129/130	138/139	Jul 17	$0.90	$0.10	9.00	$129.10	$138.90
115/120	141/146	Jul 31	$4.50	$0.50	9.00	$115.50	$145.50

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 38 found (best R:R 39.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$140.00	$141.00	$142.00	Jul 10	$0.07	$0.93	13.29
$133.00	$134.00	$135.00	Jul 17	$0.10	$0.90	9.00
$148.00	$149.00	$150.00	Jul 10	$0.12	$0.88	7.33
$135.00	$136.00	$137.00	Jul 17	$0.30	$0.70	2.33
$120.00	$121.00	$122.00	Jul 2	$0.35	$0.65	1.86

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	R:R
$128.00	$130.00	$132.00	Aug 7	$0.05	$1.95	39.00
$115.00	$120.00	$125.00	Jul 24	$0.15	$4.85	32.33
$125.00	$126.00	$127.00	Jul 10	$0.06	$0.94	15.67
$144.00	$145.00	$146.00	Jul 2	$0.15	$0.85	5.67
$110.00	$115.00	$120.00	Jul 31	$0.78	$4.22	5.41

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 51 found (best net $-1.70, 43 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$145.00	$160.00	1:2	Aug 7	-$1.70	$13.30
$120.00	$130.00	1:2	Jul 17	-$4.80	$5.20
$150.00	$155.00	1:2	Jul 2	-$0.03	$4.97
$155.00	$160.00	1:2	Jul 17	-$1.17	$3.83
$130.00	$140.00	1:2	Jul 24	-$6.65	$3.35

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$150.00	$143.00	1:2	Jul 17	-$1.60	$5.40
$128.00	$120.00	1:2	Aug 7	-$2.90	$5.10
$155.00	$146.00	1:2	Jul 10	-$4.05	$4.95
$115.00	$110.00	1:2	Jul 17	-$0.21	$4.79
$120.00	$115.00	1:2	Jul 10	-$0.25	$4.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 7.94%, avg 3.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$139.00	Aug 7	$10.90	0.52	1.3%	7.94%	9.26%	40	--
$141.00	Jul 31	$10.60	0.51	2.8%	7.73%	10.50%	4	--
$141.00	Aug 7	$10.50	0.51	2.8%	7.65%	10.42%	44	--
$139.00	Aug 14	$10.20	0.53	1.3%	7.43%	8.75%	40	--
$140.00	Jul 24	$9.80	0.50	2.0%	7.14%	9.18%	22	168
$140.00	Aug 14	$9.70	0.52	2.0%	7.07%	9.11%	40	--
$140.00	Aug 7	$9.30	0.51	2.0%	6.78%	8.82%	41	2
$141.00	Aug 14	$9.30	0.51	2.8%	6.78%	9.55%	40	--
$146.00	Jul 31	$8.70	0.45	6.4%	6.34%	12.76%	1	--
$145.00	Aug 7	$8.10	0.46	5.7%	5.90%	11.59%	2	2

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 7,753

Total Puts 6,825

Put/Call Ratio 0.88

Net Difference 928

Prior's Put/Call Breakdown

Total Calls 6,998

Total Puts 4,221

Put/Call Ratio 0.60

Net Difference 2,777

Prior 7-Day Put/Call Summary

Total Calls 45,739

Total Puts 25,877

Average Put/Call Ratio 0.54

Ratio Trend Rising

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card